Genesis Energy LP (GEL) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	13.87	14.24	13.87	14.24	+2.15%	207,900
2026-10-15	14.34	14.34	13.78	13.94	-2.04%	452,100
2026-10-14	14.61	14.61	14.20	14.23	-1.86%	278,500
2026-10-13	14.45	14.54	14.36	14.50	+0.90%	186,800
2026-10-12	14.49	14.52	14.36	14.37	-0.48%	107,800
2026-10-09	14.40	14.48	14.24	14.44	+0.70%	168,400
2026-10-08	14.29	14.44	14.21	14.34	+0.14%	215,500
2026-10-07	14.19	14.35	13.99	14.32	+0.28%	258,500
2026-10-06	14.03	14.35	14.03	14.28	+1.85%	127,600
2026-10-05	14.07	14.19	13.90	14.02	-0.21%	170,800
2026-10-02	13.67	14.13	13.67	14.05	+2.70%	174,000
2026-10-01	13.69	14.08	13.55	13.68	-0.58%	785,000
2026-09-30	13.83	13.83	13.63	13.76	-0.43%	256,200
2026-09-29	13.95	13.97	13.75	13.82	-1.71%	332,500
2026-09-28	14.31	14.31	13.94	14.06	-0.78%	223,800
2026-09-25	14.35	14.43	14.12	14.17	-1.12%	189,000
2026-09-24	14.79	14.79	14.32	14.33	-2.25%	246,400
2026-09-23	14.79	14.87	14.66	14.66	+0.14%	163,500
2026-09-22	14.96	15.32	14.60	14.64	-2.59%	795,729
2026-09-21	14.72	15.08	14.72	15.03	+2.59%	325,357
2026-09-18	15.20	15.26	14.46	14.65	-3.49%	883,097
2026-09-17	15.32	15.57	15.16	15.18	-0.91%	202,800
2026-09-16	15.30	15.55	15.10	15.32	-0.07%	167,100
2026-09-15	15.39	15.51	15.31	15.33	-0.65%	178,713
2026-09-14	15.64	15.77	15.35	15.43	-1.03%	464,429
2026-09-11	15.70	15.84	15.45	15.59	-1.70%	167,100
2026-09-10	15.80	15.99	15.62	15.86	+1.15%	516,500
2026-09-09	16.00	16.29	15.65	15.68	-0.76%	460,100
2026-09-08	15.79	16.06	15.78	15.80	-0.32%	278,700
2026-09-04	16.17	16.22	15.80	15.85	-2.04%	358,000
2026-09-03	16.29	16.46	16.14	16.18	-0.43%	205,900
2026-09-02	16.63	16.67	16.20	16.25	-1.93%	364,900
2026-09-01	16.45	16.61	16.13	16.57	+1.53%	201,600
2026-08-31	16.12	16.47	16.10	16.32	+1.62%	147,400
2026-08-28	16.50	16.50	16.02	16.06	-2.07%	154,800
2026-08-27	16.29	16.45	15.97	16.40	-0.24%	86,800
2026-08-26	16.15	16.44	16.15	16.44	+2.11%	193,100
2026-08-25	16.13	16.19	16.01	16.10	-0.31%	162,493
2026-08-24	16.20	16.21	16.04	16.15	-0.31%	84,394
2026-08-21	16.04	16.28	15.91	16.20	+1.00%	144,400
2026-08-20	16.11	16.19	16.00	16.04	-0.37%	146,800
2026-08-19	16.13	16.20	15.82	16.10	+0.63%	216,400
2026-08-18	16.15	16.16	15.83	16.00	+0.00%	239,900
2026-08-17	15.96	16.04	15.62	16.00	+1.14%	139,600
2026-08-14	15.81	15.96	15.72	15.82	+0.70%	408,200
2026-08-13	15.87	15.94	15.64	15.71	-1.01%	225,000
2026-08-12	15.36	15.88	15.36	15.87	+2.45%	202,200
2026-08-11	15.45	15.96	15.35	15.49	-0.39%	271,600
2026-08-10	15.27	15.58	15.14	15.55	+3.12%	737,900
2026-08-07	15.24	15.43	14.92	15.08	-0.66%	228,300
2026-08-06	15.70	15.85	15.14	15.18	+2.15%	304,800
2026-08-05	14.99	15.21	14.72	14.86	-1.46%	235,300
2026-08-04	15.28	15.31	14.95	15.08	-2.33%	217,100
2026-08-03	15.36	15.49	15.00	15.44	+0.85%	250,100
2026-07-31	15.16	15.33	14.93	15.31	+0.20%	300,700
2026-07-30	14.90	15.40	14.74	15.28	+2.55%	183,800
2026-07-29	15.00	15.30	14.80	14.90	+1.02%	146,400
2026-07-28	14.82	15.17	14.69	14.75	-0.47%	66,400
2026-07-27	14.90	15.24	14.72	14.82	-1.33%	383,000
2026-07-24	15.16	15.45	15.01	15.02	-0.53%	148,200
2026-07-23	15.04	15.28	14.75	15.10	+1.00%	190,400
2026-07-22	14.90	14.97	14.72	14.95	+1.70%	138,000
2026-07-21	14.65	14.78	14.57	14.70	+0.07%	119,300
2026-07-20	14.66	14.97	14.59	14.69	+0.34%	153,200
2026-07-17	14.90	15.12	14.55	14.64	-1.94%	171,200
2026-07-16	14.39	15.06	14.39	14.93	+3.47%	180,100
2026-07-15	14.58	14.79	14.36	14.43	-1.03%	161,800
2026-07-14	14.61	14.86	14.56	14.58	-0.55%	229,700
2026-07-13	14.56	14.76	14.50	14.66	+0.69%	184,300
2026-07-10	14.99	14.99	14.48	14.56	-2.48%	77,300
2026-07-09	14.94	15.03	14.78	14.93	-0.27%	122,300
2026-07-08	14.95	15.05	14.72	14.97	+0.13%	358,700
2026-07-07	14.29	15.11	14.29	14.95	+5.28%	202,400
2026-07-06	14.25	14.44	14.10	14.20	+0.00%	179,100
2026-07-02	14.17	14.40	14.07	14.20	+0.92%	118,200
2026-07-01	14.16	14.42	13.96	14.07	-0.71%	150,800
2026-06-30	14.00	14.32	14.00	14.17	+0.78%	219,000
2026-06-29	14.10	14.20	13.90	14.06	-0.35%	276,000
2026-06-26	14.08	14.22	13.92	14.11	+0.64%	194,900
2026-06-25	13.75	14.62	13.75	14.02	+1.08%	262,500
2026-06-24	14.13	14.25	13.82	13.87	-2.73%	543,700
2026-06-23	14.16	14.44	14.16	14.26	+0.35%	160,600
2026-06-22	14.50	14.50	14.04	14.21	-1.80%	378,100
2026-06-18	14.06	14.92	13.80	14.47	+2.05%	3,043,300
2026-06-17	14.35	14.59	13.92	14.18	-1.80%	594,400
2026-06-16	14.16	14.49	14.12	14.44	+0.00%	349,200
2026-06-15	15.05	15.05	14.35	14.44	-4.56%	1,080,800
2026-06-12	15.65	15.65	14.80	15.13	-3.38%	727,000
2026-06-11	15.70	15.88	15.47	15.66	+0.71%	114,900
2026-06-10	15.50	15.83	15.47	15.55	+1.70%	120,200
2026-06-09	15.42	15.58	15.28	15.29	-1.16%	202,300
2026-06-08	15.78	15.94	15.30	15.47	-1.02%	97,000
2026-06-05	15.76	15.76	15.40	15.63	-0.19%	132,500
2026-06-04	15.22	15.97	15.22	15.66	+3.09%	331,500
2026-06-03	15.55	15.85	15.19	15.19	-2.32%	195,500
2026-06-02	15.06	15.62	15.06	15.55	+2.50%	291,300
2026-06-01	15.15	15.48	15.09	15.17	+0.93%	199,300
2026-05-29	15.22	15.29	14.92	15.03	-2.21%	315,500
2026-05-28	15.26	15.47	15.19	15.37	+1.12%	227,300
2026-05-27	15.40	15.42	15.17	15.20	-0.85%	356,500
2026-05-26	16.06	16.26	15.26	15.33	-5.25%	318,100
2026-05-22	16.51	16.51	16.16	16.18	-1.34%	127,300
2026-05-21	16.37	16.49	16.14	16.40	+0.31%	159,600
2026-05-20	16.30	16.55	16.16	16.35	-0.30%	212,100
2026-05-19	16.13	16.42	16.00	16.40	+0.99%	191,100
2026-05-18	16.22	16.38	16.00	16.24	+0.93%	290,900
2026-05-15	15.96	16.31	15.78	16.09	-0.06%	313,900
2026-05-14	15.83	16.30	15.64	16.10	+2.29%	286,500
2026-05-13	15.90	15.91	15.55	15.74	-0.38%	254,700
2026-05-12	15.81	16.04	15.65	15.80	+0.06%	520,600
2026-05-11	16.43	16.48	15.74	15.79	-3.54%	423,800
2026-05-08	16.33	16.40	16.01	16.37	-0.67%	416,200
2026-05-07	16.30	16.48	15.75	16.48	+0.37%	433,400
2026-05-06	16.68	16.87	16.26	16.42	-2.49%	272,200
2026-05-05	16.88	17.06	16.84	16.84	-0.41%	189,600
2026-05-04	16.97	17.06	16.86	16.91	-0.94%	141,500
2026-05-01	17.18	17.33	16.92	17.07	-1.84%	206,800
2026-04-30	16.82	17.40	16.82	17.39	+1.28%	475,500
2026-04-29	17.29	17.46	16.83	17.17	+0.41%	463,800
2026-04-28	17.01	17.42	16.82	17.10	+1.06%	214,300
2026-04-27	16.68	17.04	16.68	16.92	+0.89%	178,100
2026-04-24	16.83	17.11	16.73	16.77	-1.47%	287,800
2026-04-23	17.15	17.32	16.84	17.02	-0.82%	207,200
2026-04-22	17.25	17.39	16.93	17.16	-0.23%	354,700
2026-04-21	16.78	17.60	16.71	17.20	+3.18%	670,500
2026-04-20	16.79	16.89	16.56	16.67	-0.95%	396,800
2026-04-17	17.08	17.08	16.66	16.83	-2.15%	315,700
2026-04-16	17.32	17.61	17.17	17.20	-0.35%	151,600
2026-04-15	17.12	17.43	16.99	17.26	+0.58%	127,200
2026-04-14	17.62	17.62	16.98	17.16	-2.39%	397,900
2026-04-13	17.90	17.93	17.48	17.58	-1.29%	100,400
2026-04-10	18.00	18.03	17.80	17.81	-0.78%	123,900
2026-04-09	17.74	17.99	17.53	17.95	+0.90%	188,800
2026-04-08	17.38	17.80	17.24	17.79	+1.66%	333,000
2026-04-07	17.56	17.81	17.35	17.50	-0.79%	319,500
2026-04-06	17.50	17.80	17.16	17.64	+0.23%	322,300
2026-04-02	17.58	17.74	17.35	17.60	+0.57%	242,800
2026-04-01	17.85	17.85	17.44	17.50	-1.85%	282,600
2026-03-31	17.58	18.12	17.46	17.83	+0.45%	302,200
2026-03-30	18.02	18.02	17.59	17.75	-0.17%	606,000
2026-03-27	18.34	18.34	17.78	17.78	-2.79%	223,300
2026-03-26	18.22	18.34	17.93	18.29	+1.61%	351,200
2026-03-25	18.01	18.23	17.91	18.00	+0.39%	113,600
2026-03-24	17.87	18.30	17.83	17.93	+1.30%	280,600
2026-03-23	17.58	17.75	17.19	17.70	+0.45%	250,400
2026-03-20	17.55	17.82	17.44	17.62	+0.46%	610,500
2026-03-19	17.38	17.76	17.21	17.54	-0.06%	257,900
2026-03-18	17.73	17.86	17.50	17.55	-0.74%	479,000
2026-03-17	17.70	17.93	17.63	17.68	+0.40%	219,900
2026-03-16	17.76	17.94	17.51	17.61	-0.79%	227,000
2026-03-13	17.92	17.98	17.60	17.75	-0.56%	264,000
2026-03-12	17.97	18.14	17.75	17.85	-0.11%	364,500
2026-03-11	18.00	18.21	17.61	17.87	-0.22%	249,400
2026-03-10	18.02	18.35	17.84	17.91	-0.22%	153,800
2026-03-09	17.98	18.32	17.69	17.95	-0.77%	156,800
2026-03-06	18.47	18.56	17.95	18.09	-2.16%	152,000
2026-03-05	18.26	18.64	18.06	18.49	+0.38%	521,900
2026-03-04	18.01	18.42	17.90	18.42	+1.21%	142,800
2026-03-03	18.32	18.38	17.79	18.20	+0.28%	256,700
2026-03-02	18.48	18.48	17.99	18.15	+0.50%	272,100
2026-02-27	17.90	18.08	17.75	18.06	+1.23%	162,100
2026-02-26	17.41	17.89	17.41	17.84	+1.88%	162,300
2026-02-25	17.89	17.89	17.42	17.51	-1.07%	162,500
2026-02-24	18.16	18.16	17.56	17.70	-1.88%	273,600
2026-02-23	17.72	18.14	17.63	18.04	+2.27%	285,800
2026-02-20	17.69	17.82	17.52	17.64	-0.06%	136,400
2026-02-19	17.63	17.95	17.53	17.65	-0.11%	203,500
2026-02-18	17.62	17.81	17.46	17.67	+0.06%	241,400
2026-02-17	17.50	17.74	17.19	17.66	+0.68%	389,400
2026-02-13	17.15	17.87	17.15	17.54	+2.63%	476,600
2026-02-12	17.20	17.26	16.53	17.09	-1.67%	605,800
2026-02-11	17.57	17.75	17.32	17.38	+0.00%	186,800
2026-02-10	17.24	17.55	17.07	17.38	+0.58%	273,600
2026-02-09	17.01	17.67	17.00	17.28	+0.52%	234,700
2026-02-06	17.55	17.66	17.08	17.19	-1.49%	144,900
2026-02-05	17.04	17.45	16.56	17.45	+0.69%	216,300
2026-02-04	17.15	17.43	16.90	17.33	+0.87%	392,200
2026-02-03	16.53	17.30	16.53	17.18	+4.82%	299,700
2026-02-02	16.43	16.59	16.22	16.39	-1.32%	314,500
2026-01-30	16.97	17.11	16.28	16.61	-4.04%	528,400
2026-01-29	17.43	17.60	17.01	17.31	+0.23%	181,300
2026-01-28	17.34	17.40	17.16	17.27	-0.29%	117,600
2026-01-27	16.94	17.36	16.88	17.32	+3.03%	248,600
2026-01-26	16.83	17.11	16.33	16.81	+0.30%	376,300
2026-01-23	16.60	17.03	16.55	16.76	+1.21%	101,300
2026-01-22	17.09	17.10	16.54	16.56	-2.42%	200,400
2026-01-21	17.11	17.32	16.90	16.97	+0.77%	215,900
2026-01-20	17.01	17.15	16.54	16.84	-1.81%	240,600
2026-01-16	17.00	17.23	16.94	17.15	+1.00%	225,900
2026-01-15	16.60	17.00	16.14	16.98	+2.35%	256,400
2026-01-14	16.59	16.78	16.45	16.59	+0.55%	209,400
2026-01-13	16.32	16.61	16.31	16.50	+1.29%	113,400
2026-01-12	15.95	16.35	15.81	16.29	+2.45%	140,800
2026-01-09	15.52	15.96	15.46	15.90	+2.45%	492,100
2026-01-08	15.23	15.72	15.23	15.52	+1.77%	195,200
2026-01-07	15.44	15.74	15.25	15.25	-1.36%	222,200
2026-01-06	15.88	16.04	15.46	15.46	-2.89%	337,200
2026-01-05	16.00	16.01	15.58	15.92	+0.25%	305,100
2026-01-02	15.66	16.08	15.40	15.88	+1.79%	327,300
2025-12-31	15.82	15.82	15.48	15.60	-1.14%	132,200
2025-12-30	15.54	15.84	15.50	15.78	+1.35%	191,900
2025-12-29	15.58	15.93	15.57	15.57	-0.13%	142,000
2025-12-26	15.54	15.85	15.33	15.59	-0.19%	175,500
2025-12-24	15.72	15.91	15.50	15.62	-2.01%	152,200
2025-12-23	15.65	16.04	15.33	15.94	+1.85%	148,500
2025-12-22	15.66	15.79	15.32	15.65	+0.90%	222,300
2025-12-19	15.99	16.11	15.37	15.51	-2.51%	1,003,700
2025-12-18	15.63	15.98	15.41	15.91	+1.92%	307,700
2025-12-17	15.42	15.66	15.17	15.61	+2.03%	224,800
2025-12-16	15.47	15.54	15.14	15.30	-2.17%	289,500
2025-12-15	15.80	15.80	15.38	15.64	-0.70%	165,500
2025-12-12	16.28	16.28	15.52	15.75	-2.54%	334,100
2025-12-11	15.13	16.24	15.13	16.16	+5.28%	486,200
2025-12-10	15.62	15.62	15.33	15.35	-1.48%	305,600
2025-12-09	15.96	16.29	15.58	15.58	-2.69%	209,100
2025-12-08	16.16	16.22	15.86	16.01	-0.62%	113,400
2025-12-05	16.08	16.38	15.86	16.11	-0.62%	254,300
2025-12-04	15.94	16.34	15.87	16.21	+2.08%	159,800
2025-12-03	15.27	16.10	15.27	15.88	+3.79%	260,800
2025-12-02	15.62	15.62	15.21	15.30	-1.61%	191,500
2025-12-01	15.45	15.82	15.45	15.55	-0.26%	174,400
2025-11-28	15.40	15.69	15.25	15.59	+1.17%	544,700
2025-11-26	15.69	16.03	15.28	15.41	-2.16%	266,100
2025-11-25	15.31	15.82	15.09	15.75	+4.37%	231,900
2025-11-24	15.00	15.12	14.79	15.09	+1.14%	192,300
2025-11-21	15.18	15.22	14.87	14.92	-1.26%	147,000
2025-11-20	15.48	15.69	14.95	15.11	-1.18%	228,200
2025-11-19	15.33	15.47	15.20	15.29	-1.04%	180,800
2025-11-18	15.51	15.55	15.22	15.45	-0.58%	161,000
2025-11-17	16.12	16.15	15.54	15.54	-3.00%	130,300
2025-11-14	15.82	16.20	15.39	16.02	+1.33%	187,300
2025-11-13	15.20	15.91	14.93	15.81	+2.86%	352,100
2025-11-12	15.44	15.64	15.25	15.37	-1.28%	373,200
2025-11-11	16.09	16.40	15.53	15.57	-3.35%	1,973,000
2025-11-10	16.34	16.34	16.06	16.11	-0.12%	1,274,100
2025-11-07	16.25	16.37	15.98	16.13	-0.55%	335,100
2025-11-06	16.09	16.27	15.92	16.22	+1.37%	390,700
2025-11-05	15.72	16.10	15.69	16.00	+2.11%	282,200
2025-11-04	15.90	16.02	15.51	15.67	-2.43%	324,400
2025-11-03	16.44	16.44	15.81	16.06	-1.83%	476,500
2025-10-31	16.01	16.45	15.71	16.36	+2.25%	370,800
2025-10-30	15.67	16.08	15.67	16.00	+0.13%	311,300
2025-10-29	16.05	16.26	15.79	15.98	-1.24%	287,900
2025-10-28	15.57	16.23	15.49	16.18	+3.59%	273,600
2025-10-27	15.80	15.87	15.36	15.62	-1.14%	241,700
2025-10-24	15.94	16.10	15.67	15.80	-0.44%	149,100
2025-10-23	15.70	15.98	15.47	15.87	+1.41%	160,900
2025-10-22	15.44	15.69	15.10	15.65	+1.76%	205,400
2025-10-21	15.44	15.58	15.09	15.38	-0.77%	180,100
2025-10-20	15.22	15.54	15.12	15.50	+2.65%	143,000

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Feb (+16.06%). Peor mes: Sep (-8.51%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.16%
Feb+16.06%
Mar+8.51%
Abr-6.86%
May+2.00%
Jun+1.02%
Jul+6.23%
Ago+2.76%
Sep-8.51%
Oct-1.03%
Nov-2.93%
Dic+0.32%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Genesis Energy LP (GEL)?

14.24 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de GEL?

Máximo de 18.64 y mínimo de 13.55 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Genesis Energy LP?

Históricamente, el mes más fuerte de GEL ha sido Feb (media +16.06%) y el más débil Sep (media -8.51%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.